ANGX - Angel Studios Inc.
4.34
0.020 0.461%
Share volume: 323,985
Last Updated: 03-11-2026
Trading/Investment Offices:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.32
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $4.31 | $4.31 | $4.46 | $4.46 | $4.31 | $4.31 | $4.34 | $4.34 | 323,985 | $323,985.00 |
| 03-10-2026 | $4.52 | $4.52 | $4.54 | $4.54 | $4.26 | $4.26 | $4.32 | $4.32 | 509,049 | $509,049.00 |
| 03-09-2026 | $4.36 | $4.36 | $4.54 | $4.54 | $4.23 | $4.23 | $4.52 | $4.52 | 729,982 | $729,982.00 |
| 03-06-2026 | $4.16 | $4.16 | $4.55 | $4.55 | $4.10 | $4.10 | $4.44 | $4.44 | 665,651 | $665,651.00 |
| 03-05-2026 | $4.40 | $4.40 | $4.40 | $4.40 | $4.10 | $4.10 | $4.27 | $4.27 | 753,402 | $753,402.00 |
| 03-04-2026 | $4.26 | $4.26 | $4.56 | $4.56 | $4.16 | $4.16 | $4.43 | $4.43 | 948,341 | $948,341.00 |
| 03-03-2026 | $4.00 | $4.00 | $4.30 | $4.30 | $3.90 | $3.90 | $4.20 | $4.20 | 628,524 | $628,524.00 |
| 03-02-2026 | $3.79 | $3.79 | $4.16 | $4.16 | $3.75 | $3.75 | $4.14 | $4.14 | 1,029,438 | $1,029,438.00 |
| 02-27-2026 | $3.81 | $3.81 | $4.00 | $4.00 | $3.73 | $3.73 | $3.92 | $3.92 | 893,684 | $893,684.00 |
| 02-26-2026 | $3.67 | $3.67 | $3.89 | $3.89 | $3.59 | $3.59 | $3.86 | $3.86 | 988,390 | $988,390.00 |